Magyar Bancorp Inc MGYR
NASDAQ · Vereinigte Staaten · Finanzen
$19,29+0,24 (+1,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,29 | +1,26 % | $19,29 | $19,29 | $19,29 | 400 |
| 2026-09-30 | $19,05 | 0,00 % | $19,08 | $19,35 | $19,05 | 5,10K |
| 2026-09-29 | $19,05 | -2,31 % | $19,20 | $19,20 | $19,05 | 1,50K |
| 2026-09-28 | $19,50 | +0,67 % | $19,50 | $19,50 | $19,28 | 4,30K |
| 2026-09-25 | $19,37 | 0,00 % | $19,37 | $19,37 | $19,37 | 500 |
| 2026-09-24 | $19,37 | +0,73 % | $19,40 | $19,40 | $19,37 | 900 |
| 2026-09-23 | $19,23 | -0,26 % | $19,09 | $19,65 | $19,09 | 700 |
| 2026-09-22 | $19,28 | -0,62 % | $19,08 | $19,46 | $19,08 | 2,20K |
| 2026-09-21 | $19,40 | 0,00 % | $19,40 | $19,40 | $19,40 | 0 |
| 2026-09-18 | $19,40 | -2,12 % | $19,50 | $19,50 | $19,39 | 2,90K |
| 2026-09-17 | $19,82 | +2,91 % | $19,40 | $19,82 | $19,40 | 900 |
| 2026-09-16 | $19,26 | -0,82 % | $19,42 | $19,42 | $19,26 | 2,10K |
| 2026-09-15 | $19,42 | +1,25 % | $19,51 | $19,51 | $19,41 | 2,60K |
| 2026-09-14 | $19,18 | -1,39 % | $19,46 | $19,52 | $19,18 | 2,60K |
| 2026-09-11 | $19,45 | -1,92 % | $19,75 | $19,75 | $19,18 | 1,20K |
| 2026-09-10 | $19,83 | +3,34 % | $19,73 | $19,83 | $19,50 | 1,70K |
| 2026-09-09 | $19,19 | -0,42 % | $19,27 | $19,54 | $19,19 | 2,50K |
| 2026-09-08 | $19,27 | -2,68 % | $19,46 | $19,47 | $19,15 | 3,20K |
| 2026-09-04 | $19,80 | +1,43 % | $19,26 | $19,80 | $19,17 | 2,60K |
| 2026-09-03 | $19,52 | +0,98 % | $19,42 | $19,62 | $19,21 | 2,60K |
| 2026-09-02 | $19,33 | -1,78 % | $19,30 | $19,68 | $19,24 | 3,90K |
| 2026-09-01 | $19,68 | +1,65 % | $19,05 | $19,68 | $19,05 | 900 |
| 2026-08-31 | $19,36 | -0,67 % | $19,62 | $19,67 | $19,21 | 5,50K |
| 2026-08-28 | $19,49 | +0,10 % | $19,30 | $19,49 | $19,17 | 5,90K |
| 2026-08-27 | $19,47 | -1,07 % | $19,42 | $19,72 | $19,34 | 4,60K |
| 2026-08-26 | $19,68 | +0,92 % | $19,67 | $19,68 | $19,27 | 5,30K |
| 2026-08-25 | $19,50 | +1,25 % | $19,27 | $19,50 | $19,15 | 7,40K |
| 2026-08-24 | $19,26 | -1,73 % | $19,73 | $19,73 | $19,24 | 6,00K |
| 2026-08-21 | $19,60 | +0,72 % | $19,13 | $19,60 | $19,13 | 1,00K |
| 2026-08-20 | $19,46 | +0,21 % | $19,67 | $19,74 | $19,27 | 1,80K |
| 2026-08-19 | $19,42 | -0,41 % | $19,40 | $19,70 | $19,12 | 2,00K |
| 2026-08-18 | $19,50 | +0,05 % | $19,48 | $19,75 | $19,45 | 5,60K |
| 2026-08-17 | $19,49 | +0,98 % | $19,45 | $19,73 | $19,44 | 3,80K |
| 2026-08-14 | $19,30 | -0,72 % | $19,16 | $19,30 | $19,16 | 1,40K |
| 2026-08-13 | $19,44 | +1,94 % | $19,33 | $19,50 | $19,15 | 2,70K |
| 2026-08-12 | $19,07 | -0,05 % | $19,28 | $19,50 | $19,07 | 2,20K |
| 2026-08-11 | $19,08 | 0,00 % | $19,05 | $19,08 | $19,03 | 1,20K |
| 2026-08-10 | $19,08 | +0,16 % | $19,05 | $19,08 | $19,05 | 800 |
| 2026-08-07 | $19,05 | -0,21 % | $19,08 | $19,08 | $19,05 | 3,30K |
| 2026-08-06 | $19,09 | -0,16 % | $19,03 | $19,09 | $19,03 | 1,40K |
| 2026-08-05 | $19,12 | +0,31 % | $19,97 | $20,00 | $19,12 | 900 |
| 2026-08-04 | $19,06 | -1,35 % | $19,22 | $19,43 | $19,03 | 5,20K |
| 2026-08-03 | $19,32 | +0,89 % | $19,15 | $19,32 | $19,00 | 3,50K |
| 2026-07-31 | $19,15 | +0,79 % | $19,00 | $19,29 | $19,00 | 900 |
| 2026-07-30 | $19,00 | -0,99 % | $19,52 | $19,55 | $19,00 | 4,00K |
| 2026-07-29 | $19,19 | +1,05 % | $18,52 | $19,19 | $18,50 | 1,20K |
| 2026-07-28 | $18,99 | +3,54 % | $18,20 | $18,99 | $18,20 | 2,90K |
| 2026-07-27 | $18,34 | +0,27 % | $18,18 | $18,49 | $18,18 | 6,90K |
| 2026-07-24 | $18,29 | +4,63 % | $17,72 | $18,39 | $17,62 | 12,80K |
| 2026-07-23 | $17,48 | -1,24 % | $17,48 | $17,48 | $17,48 | 900 |
| 2026-07-22 | $17,70 | +1,20 % | $17,47 | $17,70 | $17,47 | 1,30K |
| 2026-07-21 | $17,49 | +0,11 % | $17,73 | $17,73 | $17,49 | 1,00K |
| 2026-07-20 | $17,47 | -0,46 % | $17,66 | $17,66 | $17,47 | 1,40K |
| 2026-07-17 | $17,55 | +0,06 % | $17,55 | $17,55 | $17,55 | 800 |
| 2026-07-16 | $17,54 | -0,34 % | $17,70 | $17,70 | $17,54 | 11,90K |
| 2026-07-15 | $17,60 | +1,32 % | $17,58 | $17,60 | $17,40 | 3,80K |
| 2026-07-14 | $17,37 | +0,35 % | $17,37 | $17,37 | $17,37 | 600 |
| 2026-07-13 | $17,31 | -0,23 % | $17,50 | $17,69 | $17,31 | 1,80K |
| 2026-07-10 | $17,35 | -0,69 % | $17,35 | $17,35 | $17,35 | 700 |
| 2026-07-09 | $17,47 | -1,58 % | $17,31 | $17,70 | $17,31 | 1,20K |
| 2026-07-08 | $17,75 | 0,00 % | $17,75 | $17,75 | $17,75 | 0 |
| 2026-07-07 | $17,75 | +1,31 % | $17,65 | $17,76 | $17,55 | 1,90K |
| 2026-07-06 | $17,52 | -0,62 % | $17,52 | $17,52 | $17,52 | 500 |
| 2026-07-02 | $17,63 | +0,17 % | $17,29 | $17,65 | $17,29 | 1,60K |
| 2026-07-01 | $17,60 | +0,86 % | $17,16 | $17,92 | $17,16 | 1,90K |
| 2026-06-30 | $17,45 | -3,06 % | $17,80 | $17,85 | $17,45 | 7,50K |
| 2026-06-29 | $18,00 | +1,12 % | $17,60 | $18,00 | $17,60 | 10,80K |
| 2026-06-26 | $17,80 | -0,17 % | $18,04 | $18,05 | $17,80 | 7,40K |
| 2026-06-25 | $17,83 | -0,94 % | $17,73 | $17,83 | $17,54 | 1,20K |
| 2026-06-24 | $18,00 | +0,56 % | $18,07 | $18,07 | $18,00 | 1,10K |
| 2026-06-23 | $17,90 | +0,79 % | $17,75 | $17,90 | $17,75 | 1,80K |
| 2026-06-22 | $17,76 | -2,15 % | $17,76 | $17,76 | $17,76 | 900 |
| 2026-06-18 | $18,15 | +5,52 % | $17,25 | $18,15 | $17,22 | 20,20K |
| 2026-06-17 | $17,20 | -0,58 % | $17,12 | $17,25 | $17,08 | 2,60K |
| 2026-06-16 | $17,30 | +1,17 % | $17,30 | $17,30 | $17,30 | 300 |
| 2026-06-15 | $17,10 | +0,29 % | $17,10 | $17,10 | $17,06 | 1,30K |
| 2026-06-12 | $17,05 | -0,35 % | $17,10 | $17,25 | $17,05 | 2,20K |
| 2026-06-11 | $17,11 | +0,29 % | $17,08 | $17,11 | $17,08 | 1,10K |
| 2026-06-10 | $17,06 | -1,10 % | $17,08 | $17,09 | $17,05 | 3,00K |
| 2026-06-09 | $17,25 | +1,71 % | $16,92 | $17,25 | $16,92 | 1,70K |
| 2026-06-08 | $16,96 | -0,53 % | $17,15 | $17,15 | $16,96 | 15,50K |
| 2026-06-05 | $17,05 | -1,04 % | $17,05 | $17,06 | $17,05 | 4,30K |
| 2026-06-04 | $17,23 | +0,47 % | $17,24 | $17,24 | $17,23 | 700 |
| 2026-06-03 | $17,15 | -0,46 % | $17,05 | $17,15 | $17,05 | 1,40K |
| 2026-06-02 | $17,23 | -0,98 % | $17,15 | $17,25 | $17,02 | 1,90K |
| 2026-06-01 | $17,40 | +0,58 % | $17,39 | $17,40 | $17,35 | 2,00K |
| 2026-05-29 | $17,30 | +1,94 % | $17,30 | $17,49 | $17,30 | 2,70K |
| 2026-05-28 | $16,97 | -1,91 % | $17,29 | $17,30 | $16,78 | 8,20K |
| 2026-05-27 | $17,30 | 0,00 % | $17,30 | $17,30 | $17,30 | 0 |
| 2026-05-26 | $17,30 | -0,86 % | $17,41 | $17,41 | $17,30 | 3,30K |